Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.032 | 4.056 | 3.862 | 3.877 | 31,638,612 | -0.16(-4.01%) |
Nov 27, 2002 | 4.037 | 4.092 | 3.943 | 4.039 | 73,536,448 | +0.05(+1.37%) |
Nov 26, 2002 | 4.219 | 4.300 | 3.946 | 3.984 | 85,277,736 | -0.29(-6.74%) |
Nov 25, 2002 | 4.295 | 4.310 | 4.161 | 4.272 | 71,280,896 | -0.03(-0.65%) |
Nov 22, 2002 | 4.034 | 4.378 | 4.027 | 4.300 | 71,983,032 | +0.25(+6.25%) |
Nov 21, 2002 | 3.963 | 4.089 | 3.907 | 4.047 | 87,919,432 | +0.09(+2.21%) |
Nov 20, 2002 | 4.036 | 4.052 | 3.880 | 3.960 | 120,924,032 | -0.18(-4.24%) |
Nov 19, 2002 | 4.234 | 4.259 | 4.082 | 4.135 | 203,608,448 | -0.20(-4.69%) |
Nov 18, 2002 | 4.315 | 4.489 | 4.027 | 4.338 | 155,151,120 | +0.10(+2.38%) |
Nov 15, 2002 | 4.067 | 4.277 | 4.042 | 4.238 | 16,275,778 | +0.14(+3.47%) |
Nov 14, 2002 | 3.943 | 4.127 | 3.903 | 4.095 | 8,499,841 | +0.19(+4.92%) |
Nov 13, 2002 | 4.003 | 4.034 | 3.822 | 3.903 | 3,827,508 | -0.14(-3.36%) |
Nov 12, 2002 | 3.928 | 4.094 | 3.922 | 4.039 | 5,091,521 | +0.12(+2.95%) |
Nov 11, 2002 | 4.061 | 4.061 | 3.829 | 3.923 | 2,118,511 | -0.14(-3.42%) |
Nov 08, 2002 | 4.095 | 4.173 | 3.998 | 4.062 | 3,554,230 | -0.02(-0.57%) |
Nov 07, 2002 | 4.322 | 4.322 | 4.066 | 4.085 | 6,000,433 | -0.25(-5.76%) |
Nov 06, 2002 | 4.443 | 4.491 | 4.226 | 4.335 | 7,635,266 | -0.09(-2.13%) |
Nov 05, 2002 | 4.166 | 4.433 | 4.165 | 4.429 | 7,613,097 | +0.19(+4.41%) |
Nov 04, 2002 | 4.066 | 4.272 | 4.061 | 4.242 | 5,404,703 | +0.24(+5.99%) |
Nov 01, 2002 | 3.870 | 4.044 | 3.788 | 4.003 | 3,637,261 | +0.13(+3.24%) |
Oct 31, 2002 | 3.976 | 4.027 | 3.822 | 3.877 | 2,923,029 | -0.07(-1.68%) |
Oct 30, 2002 | 3.978 | 4.044 | 3.908 | 3.943 | 2,979,862 | -0.04(-1.08%) |
Oct 29, 2002 | 4.094 | 4.135 | 3.864 | 3.986 | 3,837,585 | -0.10(-2.35%) |
Oct 28, 2002 | 4.102 | 4.226 | 3.953 | 4.082 | 3,399,856 | +0.05(+1.36%) |
Oct 25, 2002 | 3.917 | 4.034 | 3.905 | 4.027 | 1,520,846 | +0.11(+2.74%) |
Oct 24, 2002 | 4.133 | 4.135 | 3.895 | 3.920 | 1,025,184 | -0.14(-3.34%) |
Oct 23, 2002 | 3.963 | 4.094 | 3.854 | 4.056 | 3,225,921 | +0.15(+3.85%) |
Oct 22, 2002 | 3.601 | 3.928 | 3.564 | 3.905 | 2,142,695 | +0.26(+7.03%) |
Oct 21, 2002 | 3.573 | 3.672 | 3.501 | 3.649 | 880,294 | +0.04(+1.15%) |
Oct 18, 2002 | 3.546 | 3.662 | 3.485 | 3.607 | 1,099,965 | +0.01(+0.23%) |
Oct 17, 2002 | 3.487 | 3.731 | 3.487 | 3.599 | 865,381 | +0.13(+3.62%) |
Oct 16, 2002 | 3.624 | 3.624 | 3.407 | 3.473 | 1,686,526 | -0.16(-4.42%) |
Oct 15, 2002 | 3.386 | 3.634 | 3.386 | 3.634 | 1,053,794 | +0.28(+8.23%) |
Oct 14, 2002 | 3.374 | 3.374 | 3.278 | 3.358 | 969,360 | -0.04(-1.07%) |
Oct 11, 2002 | 3.171 | 3.457 | 3.167 | 3.394 | 1,748,094 | +0.26(+8.29%) |
Oct 10, 2002 | 2.896 | 3.151 | 2.820 | 3.134 | 1,131,807 | +0.24(+8.47%) |
Oct 09, 2002 | 2.954 | 3.017 | 2.853 | 2.890 | 1,884,330 | -0.06(-2.18%) |
Oct 08, 2002 | 3.108 | 3.124 | 2.860 | 2.954 | 1,652,567 | -0.11(-3.67%) |
Oct 07, 2002 | 3.300 | 3.329 | 3.060 | 3.067 | 844,421 | -0.23(-7.07%) |
Oct 04, 2002 | 3.328 | 3.363 | 3.184 | 3.300 | 1,483,764 | +0.08(+2.57%) |
Oct 03, 2002 | 3.501 | 3.508 | 3.113 | 3.217 | 1,850,275 | -0.29(-8.25%) |
Oct 02, 2002 | 3.756 | 3.756 | 3.467 | 3.506 | 1,215,237 | -0.26(-6.94%) |
Oct 01, 2002 | 3.597 | 3.816 | 3.581 | 3.768 | 1,590,898 | +0.24(+6.80%) |
Sep 30, 2002 | 3.763 | 3.763 | 3.515 | 3.528 | 2,048,378 | -0.28(-7.26%) |
Sep 27, 2002 | 3.811 | 3.852 | 3.712 | 3.804 | 1,914,157 | -0.04(-1.07%) |
Sep 26, 2002 | 3.576 | 3.903 | 3.551 | 3.845 | 1,597,750 | +0.27(+7.48%) |
Sep 25, 2002 | 3.574 | 3.622 | 3.427 | 3.578 | 1,355,911 | +0.05(+1.55%) |
Sep 24, 2002 | 3.712 | 3.736 | 3.506 | 3.523 | 903,672 | -0.20(-5.42%) |
Sep 23, 2002 | 3.880 | 3.880 | 3.693 | 3.725 | 807,339 | -0.18(-4.58%) |
Sep 20, 2002 | 3.809 | 3.917 | 3.710 | 3.903 | 723,240 | +0.15(+3.96%) |
Sep 19, 2002 | 3.976 | 3.994 | 3.738 | 3.755 | 1,814,600 | -0.25(-6.35%) |
Sep 18, 2002 | 4.011 | 4.044 | 3.917 | 4.009 | 1,478,064 | -0.01(-0.25%) |
Sep 17, 2002 | 3.960 | 4.092 | 3.956 | 4.019 | 1,229,768 | +0.08(+2.02%) |
Sep 16, 2002 | 4.056 | 4.056 | 3.867 | 3.940 | 270,053 | -0.10(-2.58%) |
Sep 13, 2002 | 4.016 | 4.069 | 3.884 | 4.044 | 584,041 | +0.01(+0.29%) |
Sep 12, 2002 | 4.120 | 4.120 | 4.004 | 4.032 | 345,120 | -0.10(-2.32%) |
Sep 11, 2002 | 4.173 | 4.229 | 4.102 | 4.128 | 388,958 | -0.04(-1.03%) |
Sep 10, 2002 | 4.092 | 4.171 | 3.979 | 4.171 | 492,142 | +0.09(+2.23%) |
Sep 09, 2002 | 4.014 | 4.142 | 3.854 | 4.080 | 560,663 | +0.04(+0.90%) |
Sep 06, 2002 | 3.778 | 4.059 | 3.778 | 4.044 | 1,128,986 | +0.27(+7.28%) |
Sep 05, 2002 | 3.799 | 3.882 | 3.655 | 3.769 | 643,695 | -0.09(-2.23%) |
Sep 04, 2002 | 3.674 | 3.862 | 3.674 | 3.855 | 453,307 | +0.18(+5.00%) |